東名の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/05/17 | 1,100 | 1,100 | 1,051 | 1,063 | -33 | -3% | 12,000 |
2021/05/14 | 1,059 | 1,101 | 1,059 | 1,096 | +38 | +3.6% | 12,800 |
2021/05/13 | 1,060 | 1,084 | 1,058 | 1,058 | -31 | -2.8% | 7,400 |
2021/05/12 | 1,106 | 1,118 | 1,089 | 1,089 | -23 | -2.1% | 5,400 |
2021/05/11 | 1,120 | 1,132 | 1,111 | 1,112 | -20 | -1.8% | 8,000 |
2021/05/10 | 1,170 | 1,170 | 1,122 | 1,132 | -8 | -0.7% | 9,000 |
2021/05/07 | 1,148 | 1,171 | 1,137 | 1,140 | -3 | -0.3% | 11,300 |
2021/05/06 | 1,117 | 1,158 | 1,098 | 1,143 | +43 | +3.9% | 16,300 |
2021/04/30 | 1,157 | 1,157 | 1,087 | 1,100 | -55 | -4.8% | 19,100 |
2021/04/28 | 1,184 | 1,193 | 1,155 | 1,155 | -43 | -3.6% | 67,300 |
2021/04/27 | 1,211 | 1,226 | 1,197 | 1,198 | -13 | -1.1% | 16,400 |
2021/04/26 | 1,182 | 1,233 | 1,166 | 1,211 | +29 | +2.5% | 17,200 |
2021/04/23 | 1,183 | 1,215 | 1,173 | 1,182 | -7 | -0.6% | 22,200 |
2021/04/22 | 1,150 | 1,193 | 1,133 | 1,189 | +39 | +3.4% | 13,700 |
2021/04/21 | 1,102 | 1,165 | 1,102 | 1,150 | +24 | +2.1% | 22,800 |
2021/04/20 | 1,103 | 1,144 | 1,099 | 1,126 | +5 | +0.4% | 18,500 |
2021/04/19 | 1,131 | 1,131 | 1,102 | 1,121 | -10 | -0.9% | 9,800 |
2021/04/16 | 1,149 | 1,165 | 1,118 | 1,131 | -21 | -1.8% | 12,700 |
2021/04/15 | 1,081 | 1,165 | 1,079 | 1,152 | +31 | +2.8% | 42,800 |
2021/04/14 | 1,003 | 1,138 | 998 | 1,121 | -51 | -4.4% | 198,200 |
2021/04/13 | 1,171 | 1,211 | 1,170 | 1,172 | -17 | -1.4% | 31,900 |
2021/04/12 | 1,196 | 1,196 | 1,164 | 1,189 | -7 | -0.6% | 8,900 |
2021/04/09 | 1,149 | 1,196 | 1,147 | 1,196 | +36 | +3.1% | 14,500 |
2021/04/08 | 1,166 | 1,176 | 1,151 | 1,160 | -10 | -0.9% | 9,800 |
2021/04/07 | 1,155 | 1,177 | 1,155 | 1,170 | +11 | +0.9% | 4,800 |
2021/04/06 | 1,198 | 1,198 | 1,156 | 1,159 | -30 | -2.5% | 6,800 |
2021/04/05 | 1,189 | 1,205 | 1,180 | 1,189 | ±0 | ±0% | 7,800 |
2021/04/02 | 1,164 | 1,190 | 1,160 | 1,189 | +25 | +2.1% | 12,100 |
2021/04/01 | 1,158 | 1,181 | 1,158 | 1,164 | +2 | +0.2% | 8,700 |
2021/03/31 | 1,179 | 1,192 | 1,161 | 1,162 | -23 | -1.9% | 5,500 |
2021/03/30 | 1,192 | 1,192 | 1,158 | 1,185 | +1 | +0.1% | 6,000 |
2021/03/29 | 1,195 | 1,195 | 1,161 | 1,184 | -13 | -1.1% | 8,100 |
2021/03/26 | 1,214 | 1,214 | 1,177 | 1,197 | -13 | -1.1% | 9,000 |
2021/03/25 | 1,180 | 1,212 | 1,175 | 1,210 | +32 | +2.7% | 15,000 |
2021/03/24 | 1,161 | 1,179 | 1,143 | 1,178 | +18 | +1.6% | 10,900 |
2021/03/23 | 1,200 | 1,201 | 1,142 | 1,160 | -44 | -3.7% | 16,500 |
2021/03/22 | 1,224 | 1,224 | 1,191 | 1,204 | -11 | -0.9% | 11,300 |
2021/03/19 | 1,200 | 1,230 | 1,200 | 1,215 | -4 | -0.3% | 7,300 |
2021/03/18 | 1,232 | 1,232 | 1,216 | 1,219 | -16 | -1.3% | 3,500 |
2021/03/17 | 1,186 | 1,235 | 1,186 | 1,235 | +36 | +3% | 12,200 |
2021/03/16 | 1,214 | 1,248 | 1,172 | 1,199 | -18 | -1.5% | 18,000 |
2021/03/15 | 1,180 | 1,217 | 1,163 | 1,217 | +37 | +3.1% | 11,700 |
2021/03/12 | 1,173 | 1,180 | 1,145 | 1,180 | +3 | +0.3% | 6,900 |
2021/03/11 | 1,141 | 1,177 | 1,136 | 1,177 | +27 | +2.3% | 5,800 |
2021/03/10 | 1,151 | 1,158 | 1,129 | 1,150 | -12 | -1% | 9,600 |
2021/03/09 | 1,168 | 1,168 | 1,142 | 1,162 | +2 | +0.2% | 4,400 |
2021/03/08 | 1,169 | 1,170 | 1,140 | 1,160 | -12 | -1% | 8,700 |
2021/03/05 | 1,125 | 1,172 | 1,112 | 1,172 | +47 | +4.2% | 12,100 |
2021/03/04 | 1,127 | 1,160 | 1,121 | 1,125 | -22 | -1.9% | 13,800 |
2021/03/03 | 1,220 | 1,224 | 1,146 | 1,147 | -61 | -5% | 32,300 |
851~
900
件表示中 / 1363件
類似銘柄と比較する
現在ご覧いただいている「東 名」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
東 名 | 213,000円 | +25.4% | +21.1% | 0.70% | 15.83倍 | 4.16倍 |
|
月額制の中小企業向け光回線サービスが主力。情報通信商品の販売や電力小売りも展開 |
ベルパーク | 170,000円 | -4.8% | +5.0% | 2.59% | 13.08倍 | 0.98倍 |
|
ソフトバンク主体の携帯電話販売代理店。OCモバイルの買収で3携帯会社のショップを運営 |
ULS-G | 536,000円 | +21.2% | +25.1% | 0.97% | 20.92倍 | 3.51倍 |
|
ITシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。SI企業と合併 |
オプティム | 58,000円 | +10.3% | -62.0% | 0.00% | 79.89倍 | 4.41倍 |
|
スマホやPCなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
マクロミル | 80,900円 | +9.4% | +24.3% | 4.57% | 9.87倍 | 0.75倍 |
|
マーケティング調査でインテージと首位グループ。ネット調査に強い。日本・韓国市場に集中 |
市場注目の銘柄
チャート関連のコラム